小田原エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,972 | 1,972 | 1,897 | 1,916 | -55 | -2.8% | 35,900 |
| 2025/04/30 | 1,963 | 1,990 | 1,926 | 1,971 | +7 | +0.4% | 36,600 |
| 2025/04/28 | 1,890 | 1,966 | 1,889 | 1,964 | +97 | +5.2% | 29,300 |
| 2025/04/25 | 1,870 | 1,900 | 1,867 | 1,867 | ±0 | ±0% | 15,600 |
| 2025/04/24 | 1,849 | 1,868 | 1,830 | 1,867 | +24 | +1.3% | 10,400 |
| 2025/04/23 | 1,829 | 1,847 | 1,815 | 1,843 | +48 | +2.7% | 14,200 |
| 2025/04/22 | 1,770 | 1,800 | 1,770 | 1,795 | +33 | +1.9% | 5,100 |
| 2025/04/21 | 1,773 | 1,778 | 1,751 | 1,762 | -9 | -0.5% | 6,500 |
| 2025/04/18 | 1,722 | 1,778 | 1,722 | 1,771 | +32 | +1.8% | 8,900 |
| 2025/04/17 | 1,710 | 1,748 | 1,710 | 1,739 | +27 | +1.6% | 3,800 |
| 2025/04/16 | 1,733 | 1,733 | 1,695 | 1,712 | -21 | -1.2% | 11,100 |
| 2025/04/15 | 1,710 | 1,733 | 1,710 | 1,733 | +23 | +1.3% | 1,400 |
| 2025/04/14 | 1,700 | 1,731 | 1,678 | 1,710 | +26 | +1.5% | 13,100 |
| 2025/04/11 | 1,621 | 1,684 | 1,615 | 1,684 | -17 | -1% | 6,500 |
| 2025/04/10 | 1,778 | 1,779 | 1,680 | 1,701 | +98 | +6.1% | 12,400 |
| 2025/04/09 | 1,639 | 1,640 | 1,552 | 1,603 | -66 | -4% | 26,300 |
| 2025/04/08 | 1,610 | 1,673 | 1,610 | 1,669 | +139 | +9.1% | 13,200 |
| 2025/04/07 | 1,579 | 1,616 | 1,510 | 1,530 | -169 | -9.9% | 27,900 |
| 2025/04/04 | 1,758 | 1,766 | 1,625 | 1,699 | -99 | -5.5% | 27,800 |
| 2025/04/03 | 1,780 | 1,831 | 1,768 | 1,798 | -43 | -2.3% | 11,300 |
| 2025/04/02 | 1,885 | 1,885 | 1,839 | 1,841 | -30 | -1.6% | 10,200 |
| 2025/04/01 | 1,873 | 1,881 | 1,858 | 1,871 | +22 | +1.2% | 4,500 |
| 2025/03/31 | 1,870 | 1,870 | 1,817 | 1,849 | -52 | -2.7% | 17,700 |
| 2025/03/28 | 1,910 | 1,923 | 1,901 | 1,901 | -12 | -0.6% | 5,000 |
| 2025/03/27 | 1,947 | 1,960 | 1,901 | 1,913 | -33 | -1.7% | 12,100 |
| 2025/03/26 | 1,964 | 1,991 | 1,945 | 1,946 | -13 | -0.7% | 26,900 |
| 2025/03/25 | 1,950 | 1,965 | 1,928 | 1,959 | +34 | +1.8% | 24,000 |
| 2025/03/24 | 1,887 | 1,925 | 1,884 | 1,925 | +47 | +2.5% | 30,100 |
| 2025/03/21 | 1,860 | 1,881 | 1,858 | 1,878 | +46 | +2.5% | 14,500 |
| 2025/03/19 | 1,828 | 1,850 | 1,825 | 1,832 | +37 | +2.1% | 9,400 |
| 2025/03/18 | 1,818 | 1,830 | 1,794 | 1,795 | -8 | -0.4% | 6,300 |
| 2025/03/17 | 1,794 | 1,822 | 1,783 | 1,803 | +11 | +0.6% | 12,400 |
| 2025/03/14 | 1,792 | 1,800 | 1,792 | 1,792 | +2 | +0.1% | 4,000 |
| 2025/03/13 | 1,790 | 1,794 | 1,790 | 1,790 | ±0 | ±0% | 1,200 |
| 2025/03/12 | 1,780 | 1,812 | 1,780 | 1,790 | +11 | +0.6% | 6,700 |
| 2025/03/11 | 1,776 | 1,790 | 1,774 | 1,779 | -37 | -2% | 13,700 |
| 2025/03/10 | 1,828 | 1,830 | 1,800 | 1,816 | -9 | -0.5% | 5,100 |
| 2025/03/07 | 1,815 | 1,834 | 1,806 | 1,825 | +4 | +0.2% | 7,100 |
| 2025/03/06 | 1,861 | 1,870 | 1,821 | 1,821 | -27 | -1.5% | 10,400 |
| 2025/03/05 | 1,829 | 1,857 | 1,828 | 1,848 | +15 | +0.8% | 3,700 |
| 2025/03/04 | 1,857 | 1,863 | 1,817 | 1,833 | -50 | -2.7% | 18,400 |
| 2025/03/03 | 1,907 | 1,907 | 1,875 | 1,883 | -1 | -0.1% | 6,500 |
| 2025/02/28 | 1,876 | 1,888 | 1,856 | 1,884 | -6 | -0.3% | 11,700 |
| 2025/02/27 | 1,874 | 1,914 | 1,861 | 1,890 | +16 | +0.9% | 18,700 |
| 2025/02/26 | 1,845 | 1,888 | 1,825 | 1,874 | +18 | +1% | 12,800 |
| 2025/02/25 | 1,803 | 1,877 | 1,802 | 1,856 | +31 | +1.7% | 15,100 |
| 2025/02/21 | 1,896 | 1,900 | 1,815 | 1,825 | -58 | -3.1% | 24,700 |
| 2025/02/20 | 1,844 | 1,918 | 1,844 | 1,883 | +15 | +0.8% | 44,200 |
| 2025/02/19 | 1,885 | 1,908 | 1,843 | 1,868 | -17 | -0.9% | 21,200 |
| 2025/02/18 | 1,867 | 1,921 | 1,816 | 1,885 | +36 | +1.9% | 69,400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「小田原」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 小田原 | 191,600円 | +32.8% | +88.6% | 3.65% | 6.43倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 豊和工 | 108,700円 | +21.8% | +168.2% | 1.84% | 15.07倍 | 0.74倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 中北製 | 333,000円 | - | - | 3.00% | 6.53倍 | 0.47倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 95,200円 | +23.5% | +21.7% | 2.84% | 10.35倍 | 2.57倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| タクミナ | 155,500円 | +4.4% | +0.2% | 3.22% | 8.93倍 | 1.03倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
市場注目の銘柄
チャート関連のコラム
